SHE:300730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.22	11.56	11.15	11.38	11.38	0.44%	2,896,450
Sep 9, 2026	11.55	11.55	11.29	11.33	11.33	-2.41%	3,866,500
Sep 8, 2026	11.62	11.74	11.50	11.61	11.61	0.61%	3,509,900
Sep 7, 2026	11.60	11.72	11.50	11.54	11.54	-0.26%	3,202,200
Sep 4, 2026	11.67	11.89	11.50	11.57	11.57	0.43%	5,111,200
Sep 3, 2026	11.80	11.91	11.48	11.52	11.52	-1.96%	3,364,300
Sep 2, 2026	11.75	11.85	11.58	11.75	11.75	-0.76%	3,290,750
Sep 1, 2026	11.67	11.90	11.67	11.84	11.84	1.28%	4,135,400
Aug 31, 2026	11.44	11.72	11.39	11.69	11.69	0.26%	5,003,200
Aug 28, 2026	11.91	12.03	11.61	11.66	11.66	-0.60%	5,653,299
Aug 27, 2026	11.67	11.79	11.46	11.73	11.73	-0.09%	4,676,600
Aug 26, 2026	11.39	12.10	11.14	11.74	11.74	2.89%	7,067,450
Aug 25, 2026	11.16	11.44	11.05	11.41	11.41	2.24%	2,931,250
Aug 24, 2026	11.30	11.44	11.05	11.16	11.16	-1.67%	2,497,550
Aug 21, 2026	11.18	11.42	11.04	11.35	11.35	0.71%	2,769,645
Aug 20, 2026	11.38	11.45	11.18	11.27	11.27	0.81%	2,392,450
Aug 19, 2026	11.58	11.72	11.14	11.18	11.18	-5.49%	4,791,800
Aug 18, 2026	11.81	11.97	11.51	11.83	11.83	-0.34%	5,668,400
Aug 17, 2026	11.86	11.92	11.68	11.87	11.87	-0.59%	4,140,089
Aug 14, 2026	11.85	12.05	11.66	11.94	11.94	0.17%	4,778,500
Aug 13, 2026	12.00	12.23	11.88	11.92	11.92	0.08%	6,923,200
Aug 12, 2026	11.88	12.04	11.88	11.91	11.91	-	3,835,950
Aug 11, 2026	12.08	12.08	11.81	11.91	11.91	-1.57%	3,323,650
Aug 10, 2026	12.10	12.13	11.81	12.10	12.10	0.17%	3,901,550
Aug 7, 2026	12.28	12.28	11.73	12.08	12.08	-1.31%	5,978,350
Aug 6, 2026	12.02	12.40	11.93	12.24	12.24	1.66%	6,535,100
Aug 5, 2026	12.21	12.25	11.95	12.04	12.04	0.92%	5,648,400
Aug 4, 2026	11.70	12.04	11.68	11.93	11.93	2.93%	5,300,900
Aug 3, 2026	11.48	11.62	11.38	11.59	11.59	0.96%	3,758,350
Jul 31, 2026	11.27	11.70	11.27	11.48	11.48	4.36%	6,465,850
Jul 30, 2026	11.31	11.57	10.92	11.00	11.00	-3.51%	5,163,600
Jul 29, 2026	11.35	11.52	11.09	11.40	11.40	0.44%	4,764,700
Jul 28, 2026	11.15	11.48	11.03	11.35	11.35	0.53%	3,859,800
Jul 27, 2026	10.72	11.34	10.52	11.29	11.29	6.51%	6,417,400
Jul 24, 2026	10.88	10.90	10.60	10.60	10.60	-3.90%	3,816,400
Jul 23, 2026	10.96	11.10	10.68	11.03	11.03	1.10%	4,094,500
Jul 22, 2026	11.01	11.25	10.83	10.91	10.91	-2.06%	5,459,825
Jul 21, 2026	11.28	11.46	10.31	11.14	11.14	-3.21%	10,994,516
Jul 20, 2026	11.29	12.50	11.21	11.51	11.51	3.79%	10,795,652
Jul 17, 2026	11.98	11.98	11.07	11.09	11.09	-7.43%	7,353,688
Jul 16, 2026	11.97	12.20	11.71	11.98	11.98	0.08%	3,517,850
Jul 15, 2026	12.09	12.34	11.95	11.97	11.97	-0.83%	3,897,330
Jul 14, 2026	12.20	12.40	11.69	12.07	12.07	-1.71%	5,566,075
Jul 13, 2026	12.94	12.96	12.20	12.28	12.28	-3.99%	5,981,825
Jul 10, 2026	12.76	13.08	12.54	12.79	12.79	-0.16%	5,732,125
Jul 9, 2026	12.82	12.90	12.34	12.81	12.81	0.95%	5,925,567
Jul 8, 2026	13.01	13.08	12.38	12.69	12.69	-2.91%	7,121,815
Jul 7, 2026	12.85	13.70	12.85	13.07	13.07	1.16%	8,884,762
Jul 6, 2026	13.30	13.48	12.80	12.92	12.92	-3.00%	6,172,258
Jul 3, 2026	13.62	13.80	13.28	13.32	13.32	-2.27%	6,738,048